Forvia SE (ETR:FAU)
Germany · Delayed Price · Currency is EUR 9.73
+0.23 (2.47%)
At close: Oct 7, 2026
ETR:FAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 10.23 | 10.31 | 9.73 | 9.73 | 9.73 | 2.47% | 4,545 |
| Oct 6, 2026 | 8.87 | 9.51 | 8.87 | 9.49 | 9.49 | 8.70% | 1,419 |
| Oct 5, 2026 | 8.55 | 8.73 | 8.55 | 8.73 | 8.73 | 1.58% | 2,275 |
| Oct 2, 2026 | 8.46 | 8.60 | 8.46 | 8.60 | 8.60 | 2.02% | - |
| Oct 1, 2026 | 8.71 | 8.71 | 8.43 | 8.43 | 8.43 | -3.57% | 383 |
| Sep 30, 2026 | 8.58 | 8.76 | 8.58 | 8.74 | 8.74 | -0.88% | 12 |
| Sep 29, 2026 | 8.84 | 8.84 | 8.82 | 8.82 | 8.82 | -0.16% | - |
| Sep 28, 2026 | 8.87 | 8.87 | 8.78 | 8.83 | 8.83 | 1.31% | 1 |
| Sep 25, 2026 | 8.79 | 8.79 | 8.68 | 8.72 | 8.72 | -0.57% | 2,528 |
| Sep 24, 2026 | 8.93 | 8.93 | 8.77 | 8.77 | 8.77 | -3.33% | 2,090 |
| Sep 23, 2026 | 9.24 | 9.24 | 9.07 | 9.07 | 9.07 | -2.31% | 74 |
| Sep 22, 2026 | 9.15 | 9.34 | 9.15 | 9.28 | 9.28 | 1.24% | 1,611 |
| Sep 21, 2026 | 9.23 | 9.23 | 9.17 | 9.17 | 9.17 | -2.57% | 63 |
| Sep 18, 2026 | 9.73 | 9.73 | 9.41 | 9.41 | 9.41 | -4.14% | 3,267 |
| Sep 17, 2026 | 9.65 | 9.82 | 9.65 | 9.82 | 9.82 | 3.61% | 1,059 |
| Sep 16, 2026 | 9.29 | 9.47 | 9.25 | 9.47 | 9.47 | 1.78% | 8 |
| Sep 15, 2026 | 9.34 | 9.34 | 9.31 | 9.31 | 9.31 | -0.98% | - |
| Sep 14, 2026 | 9.46 | 9.46 | 9.20 | 9.40 | 9.40 | -2.23% | 3,371 |
| Sep 11, 2026 | 9.92 | 9.92 | 9.45 | 9.61 | 9.61 | -2.22% | 1,044 |
| Sep 10, 2026 | 9.83 | 9.93 | 9.78 | 9.83 | 9.83 | 3.26% | 4,420 |
| Sep 9, 2026 | 9.81 | 9.81 | 9.52 | 9.52 | 9.52 | -3.60% | 163 |
| Sep 8, 2026 | 9.79 | 9.93 | 9.72 | 9.88 | 9.88 | 0.06% | 268 |
| Sep 7, 2026 | 9.95 | 9.98 | 9.75 | 9.87 | 9.87 | -0.60% | 1,985 |
| Sep 4, 2026 | 9.77 | 9.93 | 9.77 | 9.93 | 9.93 | 11.22% | 474 |
| Sep 2, 2026 | 8.72 | 8.93 | 8.56 | 8.93 | 8.93 | 0.22% | 8,124 |
| Sep 1, 2026 | 9.13 | 9.13 | 8.85 | 8.91 | 8.91 | -2.75% | 332 |
| Aug 31, 2026 | 9.14 | 9.22 | 9.11 | 9.16 | 9.16 | 1.39% | 581 |
| Aug 28, 2026 | 9.11 | 9.11 | 8.98 | 9.04 | 9.04 | 5.07% | 2,412 |
| Aug 27, 2026 | 8.63 | 8.63 | 8.49 | 8.60 | 8.60 | 2.19% | 1,063 |
| Aug 26, 2026 | 8.73 | 8.82 | 8.42 | 8.42 | 8.42 | -3.88% | 98 |
| Aug 25, 2026 | 8.73 | 8.83 | 8.72 | 8.76 | 8.76 | -1.29% | 5,685 |
| Aug 24, 2026 | 8.90 | 8.98 | 8.87 | 8.87 | 8.87 | -1.71% | 172 |
| Aug 21, 2026 | 8.96 | 9.02 | 8.96 | 9.02 | 9.02 | 3.27% | 2,203 |
| Aug 20, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -2.04% | 233 |
| Aug 19, 2026 | 8.95 | 9.01 | 8.92 | 8.92 | 8.92 | -0.18% | 3,348 |
| Aug 18, 2026 | 9.13 | 9.18 | 8.94 | 8.94 | 8.94 | -2.04% | 982 |
| Aug 17, 2026 | 9.31 | 9.31 | 9.04 | 9.12 | 9.12 | -1.49% | 245 |
| Aug 14, 2026 | 9.17 | 9.26 | 9.17 | 9.26 | 9.26 | 0.35% | 1,054 |
| Aug 13, 2026 | 9.08 | 9.23 | 9.08 | 9.23 | 9.23 | 1.38% | 846 |
| Aug 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.13% | 40 |
| Aug 11, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.50% | 45 |
| Aug 10, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.46% | 42 |
| Aug 7, 2026 | 9.19 | 9.19 | 9.12 | 9.12 | 9.12 | 0.35% | 748 |
| Aug 6, 2026 | 9.09 | 9.09 | 9.08 | 9.09 | 9.09 | -2.34% | 555 |
| Aug 5, 2026 | 9.43 | 9.57 | 9.30 | 9.30 | 9.30 | -0.73% | 1,921 |
| Aug 4, 2026 | 9.25 | 9.37 | 9.25 | 9.37 | 9.37 | -1.76% | 111 |
| Aug 3, 2026 | 9.51 | 9.55 | 9.51 | 9.54 | 9.54 | 4.24% | 16 |
| Jul 31, 2026 | 9.87 | 9.87 | 9.13 | 9.15 | 9.15 | -4.21% | 2,836 |
| Jul 30, 2026 | 9.50 | 9.57 | 9.50 | 9.55 | 9.55 | 4.01% | 1,598 |
| Jul 29, 2026 | 9.14 | 9.19 | 9.14 | 9.19 | 9.19 | 2.00% | 2,824 |